Bco Alfa Invest Sa (ex Bco Real Invest Sa) Historical Data - BRIV4 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Bco Alfa Invest Sa (ex Bco Real Invest Sa) (BRIV4)
Bco Alfa Invest Sa (ex Bco Real Invest Sa) (BRIV4) Historical

Bco Alfa Invest Sa (ex Bco Real Invest Sa) (BRIV4)

12.54

0.00

(0.00%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	1.29	11.4666666667	11.25	12.99	10.51	14172	11.75024697	PR
26	2	18.9753320683	10.54	12.99	10.13	13523	11.14904706	PR
52	3.22	34.5493562232	9.32	12.99	9.26	8252	11.08461819	PR
156	3.75	42.662116041	8.79	12.99	6.21	4624	9.77166375	PR
260	5.82	86.6071428571	6.72	12.99	6.21	4762	9.06960715	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	12.54	0	0.00	12.54	12.54	12.54	0
1714080600	12.54	0	0.00	12.54	12.54	12.54	0
1713994200	12.54	0	0.00	12.54	12.54	12.54	0
1713907800	12.54	0	0.00	12.54	12.54	12.54	0
1713821400	12.54	0	0.00	12.54	12.54	12.54	0
1713562200	12.54	0	0.00	12.54	12.54	12.54	0
1713475800	12.54	0	0.00	12.54	12.54	12.54	0
1713389400	12.54	0	0.00	12.54	12.54	12.54	0
1713303000	12.54	0	0.00	12.54	12.54	12.54	0
1713216600	12.54	0	0.00	12.54	12.54	12.54	0
1712957400	12.54	0	0.00	12.54	12.54	12.54	0
1712871000	12.54	0	0.00	12.54	12.54	12.54	0
1712784600	12.54	0	0.00	12.54	12.54	12.54	0
1712698200	12.54	0	0.00	12.54	12.54	12.54	0
1712611800	12.54	0	0.00	12.54	12.54	12.54	0
1712352600	12.54	0	0.00	12.54	12.54	12.54	0
1712266200	12.54	0	0.00	12.54	12.54	12.54	0
1712179800	12.54	0	0.00	12.54	12.54	12.54	0
1712093400	12.54	0	0.00	12.54	12.54	12.54	0
1712007000	12.54	0	0.00	12.54	12.54	12.54	0
1711661400	12.54	0.01	0.08	12.54	12.54	12.54	700
1711574940	12.53	0	0.00	12.53	12.53	12.53	0
1711488540	12.53	0	0.00	12.53	12.53	12.53	0
1711402140	12.53	0.01	0.08	12.4	12.53	12.4	300
1711143000	12.52	0.01	0.08	12.33	12.71	12.33	1800
1711056540	12.51	0	0.00	12.51	12.51	12.51	0
1710970140	12.51	0	0.00	12.51	12.51	12.51	0
1710883740	12.51	-0.48	-3.70	12.51	12.51	12.51	2000
1710797400	12.99	0.49	3.92	12.5	12.99	12.5	1800
1710538200	12.5	0.01	0.08	12.5	12.5	12.26	101400
1710451740	12.49	0.01	0.08	12	12.99	12	25500
1710365400	12.48	0	0.00	12.48	12.48	12.48	1000
1710279000	12.48	0	0.00	12.48	12.48	12.48	0
1710192600	12.48	0.01	0.08	12.48	12.48	12.48	200
1709933400	12.47	0	0.00	12.47	12.47	12.47	2300
1709847000	12.47	-0.38	-2.96	12.47	12.47	12.47	900
1709760540	12.85	0.15	1.18	12.85	12.85	12.85	1400
1709674200	12.7	0.1	0.79	12.46	12.7	12.46	400
1709587740	12.6	0.16	1.29	11.85	12.6	11.85	500
1709328600	12.44	0.52	4.36	11.92	12.44	11.92	40200
1709242200	11.92	0.42	3.65	11.7	11.92	11.7	3500
1709155800	11.5	0.52	4.74	10.7	11.5	10.7	4300
1709069400	10.98	-0.04	-0.36	11.08	11.08	10.9	400
1708983000	11.02	-1.07	-8.85	11	11.2	10.51	8800
1708723800	12.09	1.06	9.61	11.04	12.14	11.04	5900
1708637400	11.03	-0.22	-1.96	11.03	11.25	11.03	800
1708550940	11.25	0	0.00	11.26	11.27	11.25	9300
1708464600	11.25	-0.01	-0.09	11.25	11.26	11.25	7600
1708378200	11.26	0.07	0.63	11.19	11.26	11	7200
1708119000	11.19	0.19	1.73	11.19	11.19	11.19	200
1708032600	11	-0.11	-0.99	11.15	11.29	11	14000
1707946200	11.11	0	0.00	11.11	11.11	11.11	0
1707514200	11.11	-0.19	-1.68	11.3	11.3	10.87	13100
1707427800	11.3	0	0.00	11.3	11.3	11.3	17800
1707341400	11.3	0	0.00	11.3	11.3	11.3	10300
1707255000	11.3	-0.02	-0.18	11.31	11.31	11.3	2900
1707168600	11.32	0.07	0.62	11.25	11.32	11.25	3000
1706909400	11.25	0.25	2.27	11.25	11.25	11.25	164000
1706822940	11	0.02	0.18	11	11	11	3100
1706736600	10.98	0.03	0.27	11	11	10.98	400
1706650200	10.95	0.14	1.30	10.9	11	10.9	223000
1706563800	10.81	0.48	4.65	10.6	11	10.6	328300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions